FT Vest U.S. Equity Moderate Buffer ETF - May (GMAY)
BATS: GMAY · Real-Time Price · USD
36.34
-0.03 (-0.10%)
At close: May 9, 2025, 4:00 PM
36.34
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
GMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 36.37 | 36.77 | 36.20 | 36.38 | 36.38 | 0.54% | 14,346 |
| May 7, 2025 | 36.19 | 36.26 | 36.09 | 36.18 | 36.18 | 0.49% | 6,467 |
| May 6, 2025 | 36.00 | 36.23 | 36.00 | 36.00 | 36.00 | -0.77% | 2,980 |
| May 5, 2025 | 36.37 | 36.49 | 36.23 | 36.28 | 36.28 | -0.69% | 201,137 |
| May 2, 2025 | 36.47 | 36.63 | 36.47 | 36.53 | 36.53 | 1.26% | 40,163 |
| May 1, 2025 | 36.12 | 36.48 | 36.08 | 36.08 | 36.08 | 0.37% | 24,565 |
| Apr 30, 2025 | 35.62 | 35.95 | 35.36 | 35.95 | 35.95 | 0.22% | 27,279 |
| Apr 29, 2025 | 35.69 | 35.93 | 35.66 | 35.87 | 35.87 | 0.42% | 4,375 |
| Apr 28, 2025 | 35.82 | 35.82 | 35.48 | 35.72 | 35.72 | -0.02% | 4,011 |
| Apr 25, 2025 | 35.54 | 35.76 | 35.52 | 35.73 | 35.73 | 0.41% | 4,118 |
| Apr 24, 2025 | 35.09 | 35.58 | 35.09 | 35.58 | 35.58 | 1.31% | 2,703 |
| Apr 23, 2025 | 35.52 | 35.52 | 35.08 | 35.12 | 35.12 | 0.90% | 18,065 |
| Apr 22, 2025 | 34.65 | 34.86 | 34.65 | 34.81 | 34.81 | 1.09% | 54,964 |
| Apr 21, 2025 | 34.66 | 34.66 | 34.23 | 34.43 | 34.43 | -1.09% | 11,317 |
| Apr 17, 2025 | 34.95 | 34.95 | 34.77 | 34.81 | 34.81 | 0.20% | 169,279 |
| Apr 16, 2025 | 34.97 | 35.09 | 34.57 | 34.74 | 34.74 | -1.53% | 2,100 |
| Apr 15, 2025 | 35.43 | 35.47 | 35.17 | 35.28 | 35.28 | -0.28% | 15,536 |
| Apr 14, 2025 | 35.74 | 35.74 | 35.32 | 35.38 | 35.38 | 0.33% | 18,451 |
| Apr 11, 2025 | 34.87 | 35.30 | 34.81 | 35.26 | 35.26 | 1.39% | 54,631 |
| Apr 10, 2025 | 35.05 | 35.10 | 34.46 | 34.78 | 34.78 | -2.34% | 355,007 |
| Apr 9, 2025 | 33.90 | 35.61 | 33.73 | 35.61 | 35.61 | 5.37% | 171,121 |
| Apr 8, 2025 | 34.85 | 34.85 | 32.00 | 33.80 | 33.80 | 1.34% | 55,586 |
| Apr 7, 2025 | 33.64 | 34.85 | 33.27 | 33.35 | 33.35 | -2.43% | 603,950 |
| Apr 4, 2025 | 34.88 | 34.88 | 34.11 | 34.18 | 34.18 | -3.27% | 123,724 |
| Apr 3, 2025 | 35.75 | 35.75 | 32.30 | 35.33 | 35.33 | -3.14% | 6,106 |
| Apr 2, 2025 | 36.12 | 36.50 | 36.12 | 36.48 | 36.48 | 0.39% | 13,240 |
| Apr 1, 2025 | 36.34 | 36.37 | 35.99 | 36.34 | 36.34 | 0.23% | 6,861 |
| Mar 31, 2025 | 35.79 | 36.27 | 35.73 | 36.26 | 36.26 | 0.65% | 31,145 |
| Mar 28, 2025 | 36.21 | 36.25 | 36.02 | 36.02 | 36.02 | -1.61% | 5,502 |
| Mar 27, 2025 | 36.70 | 36.77 | 36.56 | 36.61 | 36.61 | -0.26% | 14,586 |
| Mar 26, 2025 | 36.95 | 36.98 | 36.60 | 36.71 | 36.71 | -0.74% | 12,313 |
| Mar 25, 2025 | 37.02 | 37.02 | 36.91 | 36.98 | 36.98 | 0.21% | 5,083 |
| Mar 24, 2025 | 36.82 | 36.91 | 36.82 | 36.90 | 36.90 | 1.26% | 5,189 |
| Mar 21, 2025 | 36.22 | 36.44 | 36.22 | 36.44 | 36.44 | -0.02% | 8,542 |
| Mar 20, 2025 | 36.42 | 36.59 | 36.39 | 36.45 | 36.45 | -0.21% | 5,267 |
| Mar 19, 2025 | 36.41 | 36.56 | 36.38 | 36.53 | 36.53 | 0.82% | 30,102 |
| Mar 18, 2025 | 36.39 | 36.39 | 36.23 | 36.23 | 36.23 | -0.88% | 2,579 |
| Mar 17, 2025 | 36.36 | 36.62 | 36.36 | 36.55 | 36.55 | 0.49% | 4,424 |
| Mar 14, 2025 | 36.03 | 36.37 | 36.03 | 36.37 | 36.37 | 1.44% | 4,343 |
| Mar 13, 2025 | 36.07 | 36.12 | 35.82 | 35.85 | 35.85 | -0.94% | 6,306 |
| Mar 12, 2025 | 36.26 | 36.32 | 35.94 | 36.20 | 36.20 | 0.21% | 18,190 |
| Mar 11, 2025 | 36.25 | 36.25 | 35.97 | 36.12 | 36.12 | -0.37% | 102,284 |
| Mar 10, 2025 | 36.60 | 36.60 | 36.17 | 36.25 | 36.25 | -1.72% | 22,117 |
| Mar 7, 2025 | 36.73 | 36.89 | 36.47 | 36.89 | 36.89 | 0.38% | 4,456 |
| Mar 6, 2025 | 36.91 | 37.01 | 36.65 | 36.75 | 36.75 | -0.99% | 16,196 |
| Mar 5, 2025 | 36.90 | 37.15 | 36.72 | 37.12 | 37.12 | 0.61% | 11,175 |
| Mar 4, 2025 | 36.97 | 37.08 | 36.85 | 36.89 | 36.89 | -0.49% | 5,919 |
| Mar 3, 2025 | 37.37 | 37.48 | 37.04 | 37.07 | 37.07 | -0.91% | 12,176 |
| Feb 28, 2025 | 37.23 | 37.43 | 37.16 | 37.41 | 37.41 | 0.69% | 8,163 |
| Feb 27, 2025 | 37.58 | 37.59 | 37.15 | 37.15 | 37.15 | -0.61% | 3,886 |